Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	11.12	11.20	11.03	11.20	117,789	+0.13(+1.15%)
Jun 28, 2012	10.91	11.09	10.62	11.07	72,541	+0.10(+0.94%)
Jun 27, 2012	10.71	11.02	10.71	10.97	79,610	+0.25(+2.38%)
Jun 26, 2012	10.56	10.77	10.32	10.71	81,704	+0.21(+1.96%)
Jun 25, 2012	10.39	10.61	9.777	10.51	142,031	+0.05(+0.52%)
Jun 22, 2012	10.85	10.85	10.41	10.45	1,878,919	-0.43(-3.96%)
Jun 21, 2012	10.85	10.91	10.48	10.88	101,580	+0.04(+0.34%)
Jun 20, 2012	10.85	10.91	10.54	10.85	69,000	+0.05(+0.51%)
Jun 19, 2012	10.56	10.86	9.856	10.79	161,153	+0.03(+0.28%)
Jun 18, 2012	10.66	10.91	10.28	10.76	111,399	+0.14(+1.31%)
Jun 15, 2012	10.49	10.64	10.32	10.62	75,935	+0.16(+1.57%)
Jun 14, 2012	10.40	10.52	9.990	10.46	84,588	+0.19(+1.83%)
Jun 13, 2012	9.844	10.32	9.589	10.27	62,658	+0.42(+4.25%)
Jun 12, 2012	9.747	9.984	9.498	9.850	53,779	+0.17(+1.76%)
Jun 11, 2012	9.528	9.802	9.346	9.680	68,506	+0.12(+1.27%)
Jun 08, 2012	9.164	9.704	9.134	9.559	98,367	+0.33(+3.55%)
Jun 07, 2012	8.934	9.395	8.934	9.231	32,507	+0.39(+4.39%)
Jun 06, 2012	8.667	8.909	8.667	8.843	10,579	+0.16(+1.89%)
Jun 05, 2012	8.630	8.812	8.448	8.679	14,468	+0.05(+0.56%)
Jun 04, 2012	8.770	8.770	8.321	8.630	52,899	-0.24(-2.74%)
Jun 01, 2012	8.788	8.873	8.679	8.873	8,927	+0.03(+0.34%)
May 31, 2012	8.709	8.946	8.709	8.843	20,675	+0.05(+0.55%)
May 30, 2012	8.867	8.897	8.697	8.794	10,634	-0.16(-1.76%)
May 29, 2012	8.934	9.207	8.806	8.952	20,573	-0.04(-0.47%)
May 25, 2012	8.885	9.158	8.691	8.994	34,614	+0.07(+0.75%)
May 24, 2012	8.897	8.946	8.800	8.928	22,782	-0.01(-0.14%)
May 23, 2012	8.976	9.006	8.770	8.940	15,343	-0.01(-0.14%)
May 22, 2012	9.061	9.091	8.679	8.952	59,098	-0.15(-1.67%)
May 21, 2012	9.225	9.243	9.079	9.104	14,855	-0.12(-1.32%)
May 18, 2012	9.234	9.331	9.164	9.225	57,844	-0.02(-0.20%)
May 17, 2012	9.249	9.340	9.158	9.243	32,444	-0.01(-0.13%)
May 16, 2012	9.346	9.346	9.201	9.255	34,885	-0.15(-1.55%)
May 15, 2012	9.158	9.401	9.158	9.401	99,007	+0.17(+1.84%)
May 14, 2012	9.237	9.249	9.104	9.231	97,524	-0.15(-1.55%)
May 11, 2012	9.231	9.377	9.231	9.377	15,654	+0.12(+1.25%)
May 10, 2012	9.280	9.358	9.213	9.261	41,235	-0.05(-0.52%)
May 09, 2012	9.225	9.401	9.164	9.310	42,359	+0.08(+0.85%)
May 08, 2012	9.225	9.395	9.093	9.231	33,354	-0.02(-0.26%)
May 07, 2012	9.261	9.395	8.994	9.255	29,981	+0.01(+0.07%)
May 04, 2012	9.274	9.401	9.104	9.249	399,405	-0.07(-0.78%)
May 03, 2012	9.231	9.328	9.176	9.322	30,309	+0.13(+1.39%)
May 02, 2012	9.104	9.255	9.073	9.195	34,847	+0.06(+0.66%)
May 01, 2012	9.122	9.134	8.982	9.134	47,371	+0.07(+0.74%)
Apr 30, 2012	9.134	9.146	8.991	9.067	85,111	-0.19(-2.03%)
Apr 27, 2012	8.982	9.255	8.982	9.255	54,108	+0.27(+3.04%)
Apr 26, 2012	8.994	9.104	8.909	8.982	73,039	-0.12(-1.27%)
Apr 25, 2012	9.158	9.164	9.019	9.098	36,705	-0.01(-0.07%)
Apr 24, 2012	9.164	9.164	9.025	9.104	50,785	+0.00(+0.00%)
Apr 23, 2012	9.122	9.152	8.903	9.104	208,045	+0.00(+0.00%)
Apr 20, 2012	9.146	9.255	9.049	9.104	62,783	+0.00(+0.00%)
Apr 19, 2012	9.098	9.231	9.031	9.104	14,924	+0.06(+0.67%)
Apr 18, 2012	9.134	9.189	8.994	9.043	133,035	-0.09(-1.00%)
Apr 17, 2012	8.934	9.255	8.934	9.134	119,303	+0.04(+0.47%)
Apr 16, 2012	8.909	9.104	8.909	9.091	25,819	+0.20(+2.25%)
Apr 13, 2012	9.067	9.104	8.806	8.891	16,590	-0.12(-1.35%)
Apr 12, 2012	8.988	9.104	8.988	9.013	36,188	-0.03(-0.34%)
Apr 11, 2012	8.861	9.079	8.782	9.043	23,763	+0.18(+2.05%)
Apr 10, 2012	8.812	8.867	8.727	8.861	21,514	+0.05(+0.55%)
Apr 09, 2012	8.830	8.830	8.744	8.812	31,508	-0.02(-0.21%)
Apr 05, 2012	8.679	8.830	8.654	8.830	109,287	+0.12(+1.39%)
Apr 04, 2012	8.679	8.758	8.679	8.709	14,659	-0.03(-0.35%)
Apr 03, 2012	8.673	8.782	8.673	8.739	7,085	-0.06(-0.69%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.